神田通信機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,590 | 1,590 | 1,586 | 1,590 | ±0 | ±0% | 1,900 |
2023/05/11 | 1,578 | 1,590 | 1,578 | 1,590 | +10 | +0.6% | 1,600 |
2023/05/10 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 3,500 |
2023/05/09 | 1,598 | 1,600 | 1,594 | 1,600 | +2 | +0.1% | 2,700 |
2023/05/08 | 1,607 | 1,607 | 1,598 | 1,598 | ±0 | ±0% | 2,700 |
2023/05/02 | 1,599 | 1,599 | 1,598 | 1,598 | -1 | -0.1% | 1,400 |
2023/05/01 | 1,596 | 1,603 | 1,595 | 1,599 | +3 | +0.2% | 1,800 |
2023/04/28 | 1,600 | 1,600 | 1,596 | 1,596 | -4 | -0.3% | 1,400 |
2023/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 2,500 |
2023/04/26 | 1,598 | 1,601 | 1,583 | 1,601 | +3 | +0.2% | 500 |
2023/04/25 | 1,600 | 1,600 | 1,590 | 1,598 | -2 | -0.1% | 2,800 |
2023/04/24 | 1,593 | 1,607 | 1,593 | 1,600 | +7 | +0.4% | 2,900 |
2023/04/21 | 1,590 | 1,600 | 1,590 | 1,593 | -6 | -0.4% | 2,700 |
2023/04/20 | 1,599 | 1,599 | 1,593 | 1,599 | ±0 | ±0% | 1,300 |
2023/04/19 | 1,600 | 1,603 | 1,599 | 1,599 | -1 | -0.1% | 1,700 |
2023/04/18 | 1,608 | 1,608 | 1,596 | 1,600 | ±0 | ±0% | 1,700 |
2023/04/17 | 1,610 | 1,610 | 1,593 | 1,600 | ±0 | ±0% | 1,400 |
2023/04/14 | 1,604 | 1,606 | 1,590 | 1,600 | -3 | -0.2% | 3,000 |
2023/04/13 | 1,602 | 1,603 | 1,582 | 1,603 | +4 | +0.3% | 2,100 |
2023/04/12 | 1,599 | 1,601 | 1,598 | 1,599 | +9 | +0.6% | 3,600 |
2023/04/11 | 1,580 | 1,591 | 1,580 | 1,590 | +12 | +0.8% | 4,400 |
2023/04/10 | 1,540 | 1,578 | 1,540 | 1,578 | +39 | +2.5% | 1,800 |
2023/04/07 | 1,539 | 1,539 | 1,539 | 1,539 | -21 | -1.3% | 100 |
2023/04/06 | 1,541 | 1,561 | 1,527 | 1,560 | +33 | +2.2% | 3,000 |
2023/04/05 | 1,538 | 1,538 | 1,527 | 1,527 | -11 | -0.7% | 2,200 |
2023/04/04 | 1,538 | 1,538 | 1,500 | 1,538 | ±0 | ±0% | 2,800 |
2023/04/03 | 1,554 | 1,554 | 1,500 | 1,538 | -16 | -1% | 3,700 |
2023/03/31 | 1,543 | 1,554 | 1,520 | 1,554 | +51 | +3.4% | 2,900 |
2023/03/30 | 1,503 | 1,520 | 1,500 | 1,503 | -70 | -4.5% | 3,500 |
2023/03/29 | 1,602 | 1,602 | 1,565 | 1,573 | +11 | +0.7% | 1,800 |
2023/03/28 | 1,635 | 1,635 | 1,535 | 1,562 | -68 | -4.2% | 4,000 |
2023/03/27 | 1,626 | 1,635 | 1,538 | 1,630 | +154 | +10.4% | 9,100 |
2023/03/24 | 1,467 | 1,476 | 1,467 | 1,476 | +11 | +0.8% | 400 |
2023/03/23 | 1,498 | 1,498 | 1,465 | 1,465 | -37 | -2.5% | 600 |
2023/03/22 | 1,463 | 1,502 | 1,462 | 1,502 | +36 | +2.5% | 500 |
2023/03/20 | 1,470 | 1,470 | 1,466 | 1,466 | -4 | -0.3% | 400 |
2023/03/17 | 1,490 | 1,502 | 1,431 | 1,470 | -20 | -1.3% | 3,200 |
2023/03/16 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 100 |
2023/03/15 | 1,495 | 1,495 | 1,495 | 1,495 | +3 | +0.2% | 100 |
2023/03/14 | 1,495 | 1,497 | 1,467 | 1,492 | -3 | -0.2% | 900 |
2023/03/13 | 1,496 | 1,496 | 1,479 | 1,495 | -2 | -0.1% | 1,000 |
2023/03/10 | 1,497 | 1,497 | 1,495 | 1,497 | ±0 | ±0% | 800 |
2023/03/09 | 1,496 | 1,497 | 1,490 | 1,497 | +2 | +0.1% | 1,100 |
2023/03/08 | 1,457 | 1,495 | 1,457 | 1,495 | +8 | +0.5% | 1,000 |
2023/03/07 | 1,499 | 1,499 | 1,487 | 1,487 | +1 | +0.1% | 600 |
2023/03/06 | 1,499 | 1,500 | 1,485 | 1,486 | -29 | -1.9% | 1,000 |
2023/03/03 | 1,515 | 1,520 | 1,500 | 1,515 | +3 | +0.2% | 1,800 |
2023/03/02 | 1,467 | 1,512 | 1,466 | 1,512 | +42 | +2.9% | 1,300 |
2023/03/01 | 1,456 | 1,470 | 1,456 | 1,470 | +15 | +1% | 300 |
2023/02/28 | 1,454 | 1,456 | 1,454 | 1,455 | +17 | +1.2% | 600 |
251~
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「神通機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
神通機 | 221,000円 | -10.5% | -44.0% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
土屋HD | 23,600円 | +1.7% | +75.2% | 2.97% | 10.73倍 | 0.48倍 |
|
北海道地盤の注文住宅会社。在来工法首位。道内売上7割。気密、断熱に優れた住宅を開発 |
エムビーエス | 75,000円 | +9.9% | +17.7% | 1.07% | 14.81倍 | 1.66倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
高橋ウォル | 60,400円 | +26.8% | +36.2% | 3.31% | 12.30倍 | 0.46倍 |
|
ビル外壁材のPCカーテンウォール首位。プール施工のアクア事業、収納家具・不動産子会社も |
美樹工業 | 490,000円 | -13.1% | -9.8% | 4.08% | 7.65倍 | 0.35倍 |
|
大阪ガス軸のガス工事、子会社のセキスイハイム販売など住宅、建設が柱。不動産賃貸を育成 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム